5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
-7.19%
3 MONTH PERFORMANCE
-0.73%
6 MONTH PERFORMANCE
-13.13%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
-2.61%
Eversource Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $57.84 | $57.44 (-0.69%) | $58.70 | $57.36 | 3.76 M | $21.05 B |
| 04/16/2025 | $58.43 | $58.06 (-0.63%) | $59.08 | $57.89 | 2.10 M | $21.28 B |
| 04/15/2025 | $58.58 | $57.98 (-1.02%) | $58.93 | $57.93 | 2.16 M | $21.25 B |
| 04/14/2025 | $56.72 | $58.48 (3.1%) | $58.72 | $56.50 | 2.70 M | $21.43 B |
| 04/11/2025 | $55.64 | $56.32 (1.22%) | $56.55 | $54.70 | 2.62 M | $20.64 B |
| 04/10/2025 | $55.05 | $55.69 (1.16%) | $56.45 | $54.21 | 3.41 M | $20.41 B |
| 04/09/2025 | $53.57 | $56.31 (5.11%) | $56.53 | $52.28 | 4.87 M | $20.64 B |
| 04/08/2025 | $56.47 | $54.25 (-3.93%) | $56.99 | $53.66 | 3.50 M | $19.88 B |
| 04/07/2025 | $57.00 | $55.56 (-2.53%) | $57.45 | $54.93 | 4.87 M | $20.36 B |
| 04/04/2025 | $62.57 | $58.34 (-6.76%) | $62.83 | $58.21 | 3.53 M | $21.38 B |
| 04/03/2025 | $62.99 | $61.92 (-1.7%) | $63.50 | $61.61 | 3.87 M | $22.69 B |
| 04/02/2025 | $62.42 | $62.63 (0.34%) | $62.82 | $61.97 | 1.99 M | $22.95 B |
| 04/01/2025 | $62.00 | $62.09 (0.15%) | $62.26 | $61.31 | 1.75 M | $22.75 B |
| 03/31/2025 | $61.59 | $62.11 (0.84%) | $62.35 | $61.26 | 2.45 M | $22.76 B |
| 03/28/2025 | $60.86 | $61.12 (0.43%) | $61.70 | $60.28 | 1.66 M | $21.85 B |
| 03/27/2025 | $60.04 | $60.30 (0.43%) | $60.80 | $59.70 | 1.49 M | $21.56 B |
| 03/26/2025 | $59.17 | $59.94 (1.3%) | $60.15 | $59.01 | 2.07 M | $21.43 B |
| 03/25/2025 | $60.69 | $59.02 (-2.75%) | $60.83 | $58.75 | 1.89 M | $21.10 B |
| 03/24/2025 | $60.70 | $60.86 (0.26%) | $61.45 | $60.68 | 1.64 M | $21.76 B |
| 03/21/2025 | $61.45 | $60.93 (-0.85%) | $62.09 | $60.55 | 4.54 M | $21.78 B |
| 03/20/2025 | $61.61 | $61.60 (-0.02%) | $62.05 | $61.15 | 1.49 M | $22.02 B |
| 03/19/2025 | $61.67 | $61.50 (-0.28%) | $62.25 | $61.29 | 1.59 M | $21.99 B |
| 03/18/2025 | $61.21 | $61.90 (1.13%) | $61.91 | $60.99 | 1.67 M | $22.13 B |
| 03/17/2025 | $61.72 | $61.50 (-0.36%) | $62.39 | $61.27 | 2.98 M | $21.99 B |
| 03/14/2025 | $59.96 | $61.39 (2.38%) | $61.69 | $59.89 | 1.85 M | $21.95 B |
| 03/13/2025 | $59.66 | $60.11 (0.75%) | $60.50 | $59.52 | 2.17 M | $21.49 B |
| 03/12/2025 | $60.00 | $59.45 (-0.92%) | $60.39 | $59.22 | 2.08 M | $21.25 B |
| 03/11/2025 | $61.75 | $60.54 (-1.96%) | $61.76 | $60.41 | 2.50 M | $21.64 B |
| 03/10/2025 | $61.24 | $61.76 (0.85%) | $62.89 | $61.15 | 3.45 M | $22.08 B |
| 03/07/2025 | $58.92 | $60.98 (3.5%) | $61.25 | $58.86 | 2.95 M | $21.80 B |
| 03/06/2025 | $58.79 | $58.71 (-0.14%) | $58.93 | $57.87 | 3.20 M | $20.99 B |
| 03/05/2025 | $59.51 | $58.79 (-1.21%) | $60.25 | $58.76 | 2.12 M | $21.02 B |
| 03/04/2025 | $62.58 | $59.74 (-4.54%) | $62.70 | $59.67 | 3.22 M | $21.36 B |
| 03/03/2025 | $62.77 | $63.01 (0.38%) | $63.53 | $62.56 | 2.62 M | $22.53 B |
| 02/28/2025 | $62.92 | $63.01 (0.14%) | $63.57 | $62.32 | 3.89 M | $22.53 B |
| 02/27/2025 | $62.83 | $62.41 (-0.67%) | $63.38 | $62.21 | 2.49 M | $22.31 B |
| 02/26/2025 | $63.55 | $63.46 (-0.14%) | $63.96 | $63.11 | 2.32 M | $22.69 B |
| 02/25/2025 | $63.38 | $63.80 (0.66%) | $64.37 | $63.03 | 2.66 M | $22.81 B |
| 02/24/2025 | $63.53 | $63.03 (-0.79%) | $63.89 | $62.54 | 3.18 M | $22.53 B |
| 02/21/2025 | $62.83 | $63.37 (0.86%) | $63.63 | $62.77 | 3.83 M | $22.65 B |
| 02/20/2025 | $62.66 | $63.38 (1.15%) | $63.58 | $62.00 | 3.29 M | $22.66 B |
| 02/19/2025 | $61.51 | $62.70 (1.93%) | $62.73 | $61.35 | 2.85 M | $22.41 B |
| 02/18/2025 | $61.64 | $61.51 (-0.21%) | $61.88 | $60.06 | 4.23 M | $21.99 B |
| 02/14/2025 | $62.50 | $61.54 (-1.54%) | $63.17 | $61.46 | 3.27 M | $22.00 B |
| 02/13/2025 | $59.80 | $62.50 (4.52%) | $63.47 | $59.73 | 5.36 M | $22.34 B |
| 02/12/2025 | $60.06 | $59.72 (-0.57%) | $60.70 | $58.75 | 4.62 M | $21.35 B |
| 02/11/2025 | $60.20 | $61.46 (2.09%) | $61.64 | $59.76 | 3.21 M | $21.97 B |
| 02/10/2025 | $59.37 | $60.49 (1.89%) | $60.64 | $59.31 | 3.38 M | $21.62 B |
| 02/07/2025 | $58.85 | $59.42 (0.97%) | $59.67 | $58.46 | 2.31 M | $21.24 B |
| 02/06/2025 | $58.61 | $58.94 (0.56%) | $59.04 | $58.42 | 2.31 M | $21.07 B |
| 02/05/2025 | $58.59 | $58.57 (-0.03%) | $59.11 | $58.22 | 2.38 M | $20.94 B |
| 02/04/2025 | $57.92 | $58.03 (0.19%) | $58.35 | $57.29 | 2.48 M | $20.74 B |
| 02/03/2025 | $57.53 | $58.50 (1.69%) | $58.67 | $56.71 | 3.18 M | $20.91 B |
| 01/31/2025 | $57.36 | $57.68 (0.56%) | $58.14 | $57.10 | 12.77 M | $20.62 B |
| 01/30/2025 | $57.98 | $57.42 (-0.97%) | $58.12 | $57.03 | 2.69 M | $20.53 B |
| 01/29/2025 | $57.55 | $57.28 (-0.47%) | $58.06 | $57.15 | 2.66 M | $20.48 B |
| 01/28/2025 | $59.00 | $57.69 (-2.22%) | $59.59 | $57.42 | 3.57 M | $20.62 B |
| 01/27/2025 | $56.90 | $58.23 (2.34%) | $58.56 | $56.83 | 5.88 M | $20.82 B |
| 01/24/2025 | $55.94 | $56.32 (0.68%) | $56.40 | $55.77 | 2.94 M | $20.13 B |
| 01/23/2025 | $56.14 | $56.23 (0.16%) | $56.81 | $55.72 | 2.44 M | $20.10 B |
| 01/22/2025 | $57.85 | $55.79 (-3.56%) | $57.95 | $55.76 | 1.94 M | $19.94 B |
| 01/21/2025 | $58.05 | $58.23 (0.31%) | $58.57 | $57.96 | 2.05 M | $20.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
